EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-02-22 |
EMER.N0000 |
6.000 |
6.100 |
6.000 |
6.100 |
16 |
| 2024-02-21 |
EMER.N0000 |
6.200 |
6.200 |
6.100 |
6.100 |
5 |
| 2024-02-20 |
EMER.N0000 |
6.300 |
6.400 |
6.300 |
6.300 |
5 |
| 2024-02-19 |
EMER.N0000 |
6.300 |
6.400 |
6.100 |
6.100 |
18 |
| 2024-02-16 |
EMER.N0000 |
6.300 |
6.400 |
6.300 |
6.300 |
26 |
| 2024-02-15 |
EMER.N0000 |
6.400 |
6.400 |
6.300 |
6.300 |
8 |
| 2024-02-14 |
EMER.N0000 |
6.300 |
6.300 |
6.100 |
6.200 |
10 |
| 2024-02-13 |
EMER.N0000 |
6.400 |
6.400 |
6.300 |
6.300 |
8 |
| 2024-02-12 |
EMER.N0000 |
6.400 |
6.400 |
6.400 |
6.400 |
3 |
| 2024-02-09 |
EMER.N0000 |
6.500 |
6.600 |
6.500 |
6.600 |
4 |
| 2024-02-08 |
EMER.N0000 |
6.400 |
6.600 |
6.400 |
6.400 |
3 |
| 2024-02-07 |
EMER.N0000 |
6.800 |
6.800 |
6.800 |
6.800 |
1 |
| 2024-02-06 |
EMER.N0000 |
6.700 |
6.800 |
6.700 |
6.800 |
5 |
| 2024-02-02 |
EMER.N0000 |
6.700 |
6.700 |
6.700 |
6.700 |
2 |
| 2024-02-01 |
EMER.N0000 |
6.800 |
6.800 |
6.500 |
6.500 |
3 |
| 2024-01-31 |
EMER.N0000 |
7.000 |
7.000 |
6.300 |
6.300 |
6 |
| 2024-01-30 |
EMER.N0000 |
6.700 |
6.800 |
6.300 |
6.700 |
4 |
| 2024-01-29 |
EMER.N0000 |
6.700 |
6.900 |
6.700 |
6.800 |
6 |
| 2024-01-26 |
EMER.N0000 |
6.300 |
6.400 |
6.300 |
6.400 |
5 |
| 2024-01-24 |
EMER.N0000 |
6.700 |
6.700 |
6.300 |
6.300 |
14 |